PT Samcro Hyosung Adilestari Tbk (IDX:ACRO)
Indonesia · Delayed Price · Currency is IDR 77.00
+2.00 (2.67%)
Apr 29, 2026, 4:13 PM WIB
IDX:ACRO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 75.00 | 82.00 | 74.00 | 77.00 | 77.00 | 2.67% | 15,499,000 |
| Apr 28, 2026 | 74.00 | 75.00 | 74.00 | 75.00 | 75.00 | 1.35% | 1,836,600 |
| Apr 27, 2026 | 74.00 | 76.00 | 74.00 | 74.00 | 74.00 | - | 1,607,100 |
| Apr 24, 2026 | 78.00 | 78.00 | 74.00 | 74.00 | 74.00 | -3.90% | 2,681,100 |
| Apr 23, 2026 | 78.00 | 80.00 | 77.00 | 77.00 | 77.00 | - | 4,421,400 |
| Apr 22, 2026 | 77.00 | 78.00 | 76.00 | 77.00 | 77.00 | - | 3,156,300 |
| Apr 21, 2026 | 77.00 | 77.00 | 75.00 | 77.00 | 77.00 | 1.32% | 1,812,600 |
| Apr 20, 2026 | 78.00 | 78.00 | 76.00 | 76.00 | 76.00 | -1.30% | 2,199,800 |
| Apr 17, 2026 | 79.00 | 79.00 | 76.00 | 77.00 | 77.00 | -2.53% | 4,518,400 |
| Apr 16, 2026 | 79.00 | 81.00 | 77.00 | 79.00 | 79.00 | 1.28% | 6,159,400 |
| Apr 15, 2026 | 77.00 | 79.00 | 77.00 | 78.00 | 78.00 | 1.30% | 6,751,100 |
| Apr 14, 2026 | 75.00 | 78.00 | 75.00 | 77.00 | 77.00 | 2.67% | 10,203,500 |
| Apr 13, 2026 | 75.00 | 75.00 | 74.00 | 75.00 | 75.00 | - | 1,944,400 |
| Apr 10, 2026 | 75.00 | 76.00 | 74.00 | 75.00 | 75.00 | - | 2,177,300 |
| Apr 9, 2026 | 76.00 | 77.00 | 74.00 | 75.00 | 75.00 | -1.32% | 4,738,400 |
| Apr 8, 2026 | 75.00 | 76.00 | 74.00 | 76.00 | 76.00 | 1.33% | 3,283,100 |
| Apr 7, 2026 | 73.00 | 77.00 | 72.00 | 75.00 | 75.00 | 5.63% | 11,405,000 |
| Apr 6, 2026 | 74.00 | 74.00 | 70.00 | 71.00 | 71.00 | -4.05% | 2,787,100 |
| Apr 2, 2026 | 74.00 | 75.00 | 72.00 | 74.00 | 74.00 | - | 2,981,400 |
| Apr 1, 2026 | 71.00 | 76.00 | 71.00 | 74.00 | 74.00 | 5.71% | 10,971,400 |
| Mar 31, 2026 | 71.00 | 72.00 | 68.00 | 70.00 | 70.00 | - | 2,479,400 |
| Mar 30, 2026 | 71.00 | 71.00 | 69.00 | 70.00 | 70.00 | -1.41% | 2,367,000 |
| Mar 27, 2026 | 72.00 | 73.00 | 70.00 | 71.00 | 71.00 | - | 2,205,200 |
| Mar 26, 2026 | 71.00 | 75.00 | 70.00 | 71.00 | 71.00 | - | 7,850,900 |
| Mar 25, 2026 | 65.00 | 71.00 | 65.00 | 71.00 | 71.00 | 9.23% | 7,221,100 |
| Mar 17, 2026 | 66.00 | 67.00 | 64.00 | 65.00 | 65.00 | - | 4,168,700 |
| Mar 16, 2026 | 72.00 | 72.00 | 65.00 | 65.00 | 65.00 | -9.72% | 8,070,000 |
| Mar 13, 2026 | 74.00 | 75.00 | 70.00 | 72.00 | 72.00 | -1.37% | 6,824,500 |
| Mar 12, 2026 | 74.00 | 74.00 | 72.00 | 73.00 | 73.00 | -1.35% | 4,433,400 |
| Mar 11, 2026 | 74.00 | 77.00 | 72.00 | 74.00 | 74.00 | 1.37% | 6,533,900 |
| Mar 10, 2026 | 73.00 | 75.00 | 71.00 | 73.00 | 73.00 | 4.29% | 5,325,800 |
| Mar 9, 2026 | 74.00 | 74.00 | 70.00 | 70.00 | 70.00 | -7.89% | 11,563,800 |
| Mar 6, 2026 | 77.00 | 77.00 | 74.00 | 76.00 | 76.00 | -1.30% | 7,854,600 |
| Mar 5, 2026 | 76.00 | 81.00 | 76.00 | 77.00 | 77.00 | 1.32% | 7,118,800 |
| Mar 4, 2026 | 80.00 | 88.00 | 75.00 | 76.00 | 76.00 | -5.00% | 44,511,500 |
| Mar 3, 2026 | 81.00 | 82.00 | 79.00 | 80.00 | 80.00 | -1.23% | 7,184,800 |
| Mar 2, 2026 | 80.00 | 83.00 | 78.00 | 81.00 | 81.00 | -5.81% | 21,190,500 |
| Feb 27, 2026 | 87.00 | 88.00 | 84.00 | 86.00 | 86.00 | -1.15% | 18,327,000 |
| Feb 26, 2026 | 91.00 | 92.00 | 85.00 | 87.00 | 87.00 | -4.40% | 28,634,800 |
| Feb 25, 2026 | 93.00 | 94.00 | 91.00 | 91.00 | 91.00 | -1.09% | 14,658,200 |
| Feb 24, 2026 | 96.00 | 97.00 | 91.00 | 92.00 | 92.00 | -4.17% | 38,219,000 |
| Feb 23, 2026 | 100.00 | 106.00 | 96.00 | 96.00 | 96.00 | -3.03% | 137,646,500 |
| Feb 20, 2026 | 93.00 | 107.00 | 92.00 | 99.00 | 99.00 | 7.61% | 339,899,700 |
| Feb 19, 2026 | 92.00 | 93.00 | 90.00 | 92.00 | 92.00 | - | 21,627,500 |
| Feb 18, 2026 | 95.00 | 98.00 | 91.00 | 92.00 | 92.00 | -3.16% | 46,922,500 |
| Feb 13, 2026 | 86.00 | 103.00 | 84.00 | 95.00 | 95.00 | 10.47% | 303,383,700 |
| Feb 12, 2026 | 83.00 | 90.00 | 82.00 | 86.00 | 86.00 | 4.88% | 31,175,200 |
| Feb 11, 2026 | 81.00 | 86.00 | 81.00 | 82.00 | 82.00 | 1.23% | 37,558,300 |
| Feb 10, 2026 | 81.00 | 84.00 | 79.00 | 81.00 | 81.00 | 1.25% | 11,673,600 |
| Feb 9, 2026 | 78.00 | 82.00 | 77.00 | 80.00 | 80.00 | 1.27% | 9,700,100 |